Ties.DB TIE
Xếp hạng #?
10:17:28 23/10/2020
Ties.DB (TIE)
Không theo dõi
Lịch sử giá Ties.DB (TIE) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.007183 | $0.007277 | $0.006991 | $0.007195 | $17.51 | $293,726 |
| 2019-12-02 | $0.007195 | $0.007253 | $0.006994 | $0.007033 | $0 | $287,098 |
| 2019-12-03 | $0.007033 | $0.007033 | $0.007033 | $0.007033 | $0 | $287,098 |
| 2019-12-04 | $0.007033 | $0.008951 | $0.006056 | $0.006097 | $19.31 | $248,883 |
| 2019-12-05 | $0.006086 | $0.006321 | $0.005877 | $0.005961 | $4.01 | $243,345 |
| 2019-12-06 | $0.005961 | $0.005990 | $0.005828 | $0.005964 | $4.04 | $243,437 |
| 2019-12-07 | $0.005964 | $0.006732 | $0.005435 | $0.006190 | $22.35 | $252,690 |
| 2019-12-08 | $0.006190 | $0.006345 | $0.006125 | $0.006277 | $16.05 | $256,221 |
| 2019-12-09 | $0.006275 | $0.006304 | $0.006177 | $0.006242 | $0 | $254,811 |
| 2019-12-10 | $0.006242 | $0.006242 | $0.006242 | $0.006242 | $0 | $254,811 |
| 2019-12-11 | $0.006242 | $0.006242 | $0.006242 | $0.006242 | $0 | $254,811 |
| 2019-12-12 | $0.006242 | $0.006242 | $0.006242 | $0.006242 | $0 | $254,811 |
| 2019-12-13 | $0.006242 | $0.006242 | $0.006242 | $0.006242 | $0 | $254,811 |
| 2019-12-14 | $0.006242 | $0.006242 | $0.001153 | $0.001156 | $118.98 | $47,181.05 |
| 2019-12-15 | $0.001155 | $0.005314 | $0.001144 | $0.005298 | $21.36 | $216,258 |
| 2019-12-16 | $0.005298 | $0.005957 | $0.005229 | $0.005913 | $0 | $241,365 |
| 2019-12-17 | $0.005913 | $0.005913 | $0.004009 | $0.004030 | $9.77 | $164,491 |
| 2019-12-18 | $0.004030 | $0.004213 | $0.003983 | $0.004193 | $0 | $171,177 |
| 2019-12-19 | $0.004193 | $0.004193 | $0.004193 | $0.004193 | $0 | $171,177 |
| 2019-12-20 | $0.004193 | $0.004193 | $0.004193 | $0.004193 | $0 | $171,177 |
| 2019-12-21 | $0.004193 | $0.004193 | $0.004193 | $0.004193 | $0 | $171,177 |
| 2019-12-22 | $0.004193 | $0.004193 | $0.004193 | $0.004193 | $0 | $171,177 |
| 2019-12-23 | $0.004193 | $0.004851 | $0.004193 | $0.004707 | $32.77 | $192,144 |
| 2019-12-24 | $0.004707 | $0.005451 | $0.004630 | $0.004728 | $1.91 | $193,003 |
| 2019-12-25 | $0.004723 | $0.005517 | $0.004684 | $0.005461 | $0 | $222,914 |
| 2019-12-26 | $0.005461 | $0.005620 | $0.005461 | $0.005500 | $0.7680 | $224,499 |
| 2019-12-27 | $0.005499 | $0.005528 | $0.005459 | $0.005488 | $0 | $224,021 |
| 2019-12-28 | $0.005488 | $0.006516 | $0.004535 | $0.006433 | $87.24 | $262,602 |
| 2019-12-29 | $0.006435 | $0.006612 | $0.006419 | $0.006583 | $0 | $268,737 |
| 2019-12-30 | $0.006583 | $0.006583 | $0.006583 | $0.006583 | $0 | $268,737 |
| 2019-12-31 | $0.006583 | $0.006583 | $0.003725 | $0.003740 | $1.52 | $152,674 |